ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-23 7.47 7.50 7.32 7.34 3,065
2019-08-22 7.38 7.46 7.33 7.46 2,645
2019-08-21 7.48 7.49 7.40 7.445 692
2019-08-20 7.37 7.41 7.37 7.39 468
2019-08-19 7.24 7.27 7.22 7.23 3,566
2019-08-16 7.02 7.14 7.02 7.14 1,136
2019-08-15 7.07 7.07 6.99 7.03 1,588
2019-08-14 7.16 7.16 6.96 7.00 965
2019-08-13 7.31 7.35 7.20 7.33 3,738
2019-08-12 7.18 7.27 7.16 7.17 1,590
2019-08-09 7.30 7.30 7.21 7.26 718
2019-08-08 7.31 7.44 7.31 7.44 1,320
2019-08-07 7.15 7.23 7.12 7.22 821
2019-08-06 7.22 7.23 7.17 7.22 1,378
2019-08-05 7.30 7.30 7.19 7.22 1,068
2019-08-02 7.71 7.71 7.63 7.66 547
2019-08-01 8.07 8.12 7.83 7.87 3,180
2019-07-31 8.20 8.22 8.05 8.09 877
2019-07-30 8.24 8.24 8.21 8.23 508
2019-07-29 8.31 8.31 8.22 8.24 576
2019-07-26 8.22 8.26 8.19 8.26 1,454
2019-07-25 8.33 8.33 8.19 8.21 1,508
2019-07-24 8.29 8.32 8.23 8.32 990
2019-07-23 8.34 8.36 8.33 8.33 2,672
2019-07-22 8.37 8.40 8.36 8.38 452
2019-07-19 8.40 8.42 8.39 8.39 98
2019-07-18 8.27 8.32 8.27 8.30 2,632
2019-07-17 8.24 8.24 8.18 8.18 1,916
2019-07-16 8.33 8.33 8.25 8.25 2,080
2019-07-15 8.25 8.31 8.24 8.31 1,291

» More Aluminum China Ltd Spon Adr H Shs Stock Price History

To see other companies like Aluminum China Ltd Spon Adr H Shs (ACH), view our stock market today for news, and other data.